Johnson & Johnson (JNJ)
NYSE - NYSE Delayed price. Currency in USD
Add to watchlist
At close: 04:00PM EDT
After hours:
Callsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510C00130000 | 2024-04-16 12:42PM EDT | 130.00 | 14.70 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ240510C00135000 | 2024-04-17 11:21AM EDT | 135.00 | 9.90 | 0.00 | 0.00 | 0.00 | - | - | 0 | 0.00% |
| JNJ240510C00139000 | 2024-04-26 9:33AM EDT | 139.00 | 7.95 | 0.00 | 0.00 | 0.00 | - | 4 | 0 | 0.00% |
| JNJ240510C00140000 | 2024-05-07 10:20AM EDT | 140.00 | 10.25 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240510C00142000 | 2024-05-06 10:42AM EDT | 142.00 | 7.10 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240510C00143000 | 2024-05-03 3:55PM EDT | 143.00 | 6.50 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 0.00% |
| JNJ240510C00144000 | 2024-05-01 1:00PM EDT | 144.00 | 7.20 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ240510C00145000 | 2024-05-07 1:49PM EDT | 145.00 | 3.90 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240510C00146000 | 2024-05-08 10:30AM EDT | 146.00 | 3.08 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240510C00147000 | 2024-05-08 2:19PM EDT | 147.00 | 2.33 | 0.00 | 0.00 | 0.00 | - | 36 | 0 | 0.00% |
| JNJ240510C00148000 | 2024-05-08 3:54PM EDT | 148.00 | 1.37 | 0.00 | 0.00 | 0.00 | - | 172 | 0 | 0.00% |
| JNJ240510C00149000 | 2024-05-08 3:09PM EDT | 149.00 | 0.57 | 0.00 | 0.00 | 0.00 | - | 144 | 0 | 0.20% |
| JNJ240510C00150000 | 2024-05-08 3:54PM EDT | 150.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 821 | 0 | 3.13% |
| JNJ240510C00152500 | 2024-05-08 3:45PM EDT | 152.50 | 0.03 | 0.00 | 0.00 | 0.00 | - | 162 | 0 | 6.25% |
| JNJ240510C00155000 | 2024-05-08 3:52PM EDT | 155.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 133 | 0 | 12.50% |
| JNJ240510C00157500 | 2024-05-07 9:30AM EDT | 157.50 | 0.04 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 12.50% |
| JNJ240510C00160000 | 2024-05-08 2:15PM EDT | 160.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JNJ240510C00162500 | 2024-05-01 2:21PM EDT | 162.50 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| JNJ240510C00165000 | 2024-05-07 12:32PM EDT | 165.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 5 | 0 | 25.00% |
| JNJ240510C00167500 | 2024-05-01 10:05AM EDT | 167.50 | 0.07 | 0.00 | 0.00 | 0.00 | - | - | 0 | 25.00% |
| JNJ240510C00170000 | 2024-04-16 9:38AM EDT | 170.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 120 | 0 | 50.00% |
| JNJ240510C00175000 | 2024-05-02 9:30AM EDT | 175.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JNJ240510C00180000 | 2024-04-10 10:31AM EDT | 180.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
Putsfor10 May 2024
| Contract name | Last trade date | Strike | Last price | Bid | Ask | Change | % change | Volume | Open interest | Implied volatility |
|---|---|---|---|---|---|---|---|---|---|---|
| JNJ240510P00110000 | 2024-04-12 2:17PM EDT | 110.00 | 0.33 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 50.00% |
| JNJ240510P00120000 | 2024-04-26 3:33PM EDT | 120.00 | 0.05 | 0.00 | 0.00 | 0.00 | - | 20 | 0 | 50.00% |
| JNJ240510P00125000 | 2024-04-15 9:55AM EDT | 125.00 | 0.10 | 0.00 | 0.00 | 0.00 | - | - | 0 | 50.00% |
| JNJ240510P00130000 | 2024-05-03 2:59PM EDT | 130.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 50.00% |
| JNJ240510P00135000 | 2024-05-07 3:35PM EDT | 135.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 9 | 0 | 25.00% |
| JNJ240510P00136000 | 2024-05-01 11:02AM EDT | 136.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 25.00% |
| JNJ240510P00138000 | 2024-05-06 9:38AM EDT | 138.00 | 0.01 | 0.00 | 0.00 | 0.00 | - | 10 | 0 | 25.00% |
| JNJ240510P00139000 | 2024-05-03 2:24PM EDT | 139.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 2 | 0 | 25.00% |
| JNJ240510P00140000 | 2024-05-08 10:38AM EDT | 140.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 6 | 0 | 25.00% |
| JNJ240510P00141000 | 2024-05-08 9:33AM EDT | 141.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 1,108 | 0 | 12.50% |
| JNJ240510P00142000 | 2024-05-06 11:51AM EDT | 142.00 | 0.04 | 0.00 | 0.00 | 0.00 | - | 27 | 0 | 12.50% |
| JNJ240510P00143000 | 2024-05-07 3:31PM EDT | 143.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 12.50% |
| JNJ240510P00144000 | 2024-05-08 11:10AM EDT | 144.00 | 0.02 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 12.50% |
| JNJ240510P00145000 | 2024-05-08 1:01PM EDT | 145.00 | 0.03 | 0.00 | 0.00 | 0.00 | - | 15 | 0 | 12.50% |
| JNJ240510P00146000 | 2024-05-08 12:32PM EDT | 146.00 | 0.06 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 6.25% |
| JNJ240510P00147000 | 2024-05-08 3:06PM EDT | 147.00 | 0.14 | 0.00 | 0.00 | 0.00 | - | 55 | 0 | 6.25% |
| JNJ240510P00148000 | 2024-05-08 3:03PM EDT | 148.00 | 0.31 | 0.00 | 0.00 | 0.00 | - | 62 | 0 | 3.13% |
| JNJ240510P00149000 | 2024-05-08 3:48PM EDT | 149.00 | 0.59 | 0.00 | 0.00 | 0.00 | - | 304 | 0 | 0.00% |
| JNJ240510P00150000 | 2024-05-08 3:46PM EDT | 150.00 | 1.22 | 0.00 | 0.00 | 0.00 | - | 152 | 0 | 0.00% |
| JNJ240510P00152500 | 2024-05-08 9:49AM EDT | 152.50 | 3.10 | 0.00 | 0.00 | 0.00 | - | 3 | 0 | 0.00% |
| JNJ240510P00155000 | 2024-05-07 10:48AM EDT | 155.00 | 5.95 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240510P00160000 | 2024-05-03 11:52AM EDT | 160.00 | 11.38 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
| JNJ240510P00165000 | 2024-04-03 1:15PM EDT | 165.00 | 9.60 | 15.55 | 17.45 | 0.00 | - | 1 | 0 | 100.49% |
| JNJ240510P00170000 | 2024-04-22 9:54AM EDT | 170.00 | 22.15 | 0.00 | 0.00 | 0.00 | - | 1 | 0 | 0.00% |
© 2024 Yahoo. All rights reserved.